67,600€
0,90%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 67,90 | 68,60 | 67,00 | 67,00 | -0,30% | - |
| 13.10.2025 | 67,60 | 68,90 | 67,00 | 67,20 | 0,30% | 2.250,00 |
| 10.10.2025 | 67,10 | 68,40 | 66,70 | 67,00 | 0,60% | - |
| 09.10.2025 | 68,00 | 68,10 | 66,50 | 66,60 | 0,00% | - |
| 08.10.2025 | 67,30 | 68,10 | 66,60 | 66,60 | 0,60% | 630,00 |
| 07.10.2025 | 68,40 | 69,00 | 66,20 | 66,20 | -2,07% | 450,00 |
| 06.10.2025 | 68,70 | 69,00 | 67,10 | 67,60 | 0,00% | - |
| 03.10.2025 | 68,90 | 69,00 | 67,20 | 67,60 | -0,88% | 145,00 |
| 02.10.2025 | 67,70 | 69,80 | 67,50 | 68,20 | 1,49% | 1.380,00 |
| 01.10.2025 | 67,20 | 68,70 | 64,90 | 67,20 | 0,60% | 1.062,00 |
| 30.09.2025 | 65,50 | 67,30 | 65,50 | 66,80 | 1,21% | - |
| 29.09.2025 | 67,10 | 67,10 | 65,50 | 66,00 | -1,49% | 2.318,00 |
| 26.09.2025 | 66,70 | 67,60 | 65,60 | 67,00 | 1,06% | 1.828,00 |
| 25.09.2025 | 66,70 | 67,20 | 65,80 | 66,30 | -0,15% | - |
| 24.09.2025 | 67,90 | 67,90 | 65,70 | 66,40 | -1,19% | 544,00 |
| 23.09.2025 | 67,80 | 68,20 | 67,20 | 67,20 | 0,30% | - |
| 22.09.2025 | 68,50 | 68,50 | 67,00 | 67,00 | -0,30% | 2.430,00 |
| 19.09.2025 | 67,50 | 68,40 | 67,20 | 67,20 | -0,30% | 400,00 |
| 18.09.2025 | 68,30 | 68,30 | 67,30 | 67,40 | 0,30% | - |
| 17.09.2025 | 68,70 | 68,80 | 67,20 | 67,20 | -1,18% | 350,00 |
| 16.09.2025 | 69,10 | 69,10 | 68,00 | 68,00 | -0,58% | 135,00 |
| 15.09.2025 | 67,70 | 69,60 | 67,20 | 68,40 | 3,32% | - |
| 12.09.2025 | 67,10 | 67,70 | 66,20 | 66,20 | -0,30% | - |
| 11.09.2025 | 68,90 | 69,30 | 66,40 | 66,40 | -2,64% | 2,00 |
| 10.09.2025 | 69,50 | 69,60 | 68,20 | 68,20 | -1,45% | 1.072,00 |
| 09.09.2025 | 69,80 | 70,40 | 69,10 | 69,20 | 0,14% | 990,00 |
| 08.09.2025 | 68,60 | 70,40 | 68,60 | 69,10 | 2,22% | 288,00 |
| 05.09.2025 | 69,10 | 69,50 | 67,60 | 67,60 | -1,46% | - |
| 04.09.2025 | 69,70 | 70,20 | 68,60 | 68,60 | 0,00% | - |
| 03.09.2025 | 70,00 | 70,30 | 68,60 | 68,60 | -0,87% | - |
| 02.09.2025 | 69,80 | 70,70 | 69,20 | 69,20 | -1,84% | - |
| 01.09.2025 | 69,60 | 70,50 | 69,60 | 70,50 | 2,77% | 280,00 |
| 29.08.2025 | 68,70 | 69,10 | 68,40 | 68,60 | -0,15% | - |
| 28.08.2025 | 69,60 | 69,60 | 68,60 | 68,70 | -1,86% | 1.080,00 |
| 27.08.2025 | 68,80 | 70,10 | 68,80 | 70,00 | 2,34% | - |
| 26.08.2025 | 69,00 | 69,10 | 68,30 | 68,40 | -0,87% | 13.704,00 |
| 25.08.2025 | 68,10 | 70,40 | 68,00 | 69,00 | 1,32% | 7.800,00 |
| 22.08.2025 | 67,60 | 69,40 | 67,40 | 68,10 | 0,74% | 9.500,00 |
| 21.08.2025 | 67,60 | 68,40 | 67,50 | 67,60 | 0,00% | 95,00 |
| 20.08.2025 | 67,70 | 67,70 | 67,00 | 67,60 | 0,00% | 720,00 |
| 19.08.2025 | 67,70 | 67,70 | 67,40 | 67,60 | 0,15% | - |
| 18.08.2025 | 67,90 | 67,90 | 66,50 | 67,50 | -0,59% | 2.000,00 |
| 15.08.2025 | 67,90 | 68,80 | 67,90 | 67,90 | -1,16% | 3.800,00 |
| 14.08.2025 | 68,90 | 69,00 | 68,20 | 68,70 | 0,73% | 1.410,00 |
| 13.08.2025 | 68,90 | 69,30 | 68,10 | 68,20 | -1,16% | - |
| 12.08.2025 | 69,70 | 70,60 | 68,50 | 69,00 | -1,15% | 84,00 |
| 11.08.2025 | 69,90 | 71,60 | 69,80 | 69,80 | -0,29% | 66,00 |
| 08.08.2025 | 69,90 | 71,70 | 69,60 | 70,00 | 0,29% | 423,00 |
| 07.08.2025 | 68,40 | 69,90 | 68,40 | 69,80 | 2,05% | 983,00 |
| 06.08.2025 | 67,70 | 69,00 | 67,70 | 68,40 | 0,44% | - |
| 05.08.2025 | 69,00 | 69,20 | 68,00 | 68,10 | -1,16% | 930,00 |
| 04.08.2025 | 68,20 | 71,30 | 68,00 | 68,90 | -4,70% | 2.178,00 |
| 01.08.2025 | 72,90 | 75,00 | 71,60 | 72,30 | -1,50% | 1.480,00 |
| 31.07.2025 | 69,10 | 75,00 | 69,00 | 73,40 | 6,38% | 503,00 |
| 30.07.2025 | 69,70 | 73,50 | 68,20 | 69,00 | 0,44% | 2.034,00 |
| 29.07.2025 | 69,90 | 70,50 | 68,60 | 68,70 | -1,58% | - |
| 28.07.2025 | 70,00 | 71,10 | 68,70 | 69,80 | -0,29% | - |
| 25.07.2025 | 69,70 | 72,80 | 69,10 | 70,00 | -0,57% | - |
| 24.07.2025 | 69,50 | 70,40 | 68,10 | 70,40 | 1,15% | 1.725,00 |
| 23.07.2025 | 69,60 | 73,20 | 66,80 | 69,60 | 0,00% | 750,00 |
| 22.07.2025 | 68,80 | 72,80 | 67,80 | 69,60 | 1,31% | 333,00 |
| 21.07.2025 | 67,50 | 72,40 | 66,20 | 68,70 | 1,93% | 3.390,00 |
| 18.07.2025 | 67,70 | 68,10 | 66,60 | 67,40 | -0,44% | 640,00 |
| 17.07.2025 | 68,10 | 68,10 | 67,40 | 67,70 | -0,44% | 1.642,00 |
| 16.07.2025 | 69,30 | 73,00 | 67,50 | 68,00 | -1,16% | 1.350,00 |
| 15.07.2025 | 65,50 | 69,30 | 65,50 | 68,80 | 5,20% | - |
| 14.07.2025 | 68,70 | 68,90 | 65,10 | 65,40 | -4,94% | 900,00 |
| 11.07.2025 | 68,50 | 69,20 | 67,80 | 68,80 | 0,29% | 3.255,00 |
| 10.07.2025 | 68,50 | 69,30 | 67,20 | 68,60 | 0,15% | - |
| 09.07.2025 | 69,20 | 70,00 | 68,50 | 68,50 | -1,15% | - |
| 08.07.2025 | 68,70 | 70,20 | 68,50 | 69,30 | 0,73% | 615,00 |
| 07.07.2025 | 67,50 | 69,70 | 67,00 | 68,80 | 2,84% | 585,00 |
| 04.07.2025 | 69,50 | 69,50 | 66,50 | 66,90 | -3,60% | 176,00 |
| 03.07.2025 | 68,50 | 70,20 | 68,50 | 69,40 | 0,58% | - |
| 02.07.2025 | 70,00 | 71,00 | 66,70 | 69,00 | -2,13% | 68,00 |
| 01.07.2025 | 69,10 | 70,90 | 69,10 | 70,50 | 1,88% | 123,00 |
| 30.06.2025 | 68,00 | 70,40 | 67,40 | 69,20 | 2,22% | 2.166,00 |
| 27.06.2025 | 67,20 | 69,80 | 67,00 | 67,70 | 1,04% | 2.234,00 |
| 26.06.2025 | 67,30 | 68,20 | 64,50 | 67,00 | -0,30% | 1.650,00 |
| 25.06.2025 | 67,10 | 68,00 | 66,80 | 67,20 | 1,05% | - |
| 24.06.2025 | 67,40 | 69,20 | 66,00 | 66,50 | -1,48% | 680,00 |
| 23.06.2025 | 67,40 | 69,50 | 67,00 | 67,50 | -1,32% | - |
| 20.06.2025 | 67,90 | 69,90 | 67,70 | 68,40 | 0,44% | 1.500,00 |
| 19.06.2025 | 69,20 | 69,80 | 67,40 | 68,10 | -1,73% | - |
| 18.06.2025 | 68,90 | 70,80 | 68,80 | 69,30 | 0,43% | 5.970,00 |
| 17.06.2025 | 69,70 | 69,90 | 68,80 | 69,00 | -1,00% | 5.000,00 |
| 16.06.2025 | 69,00 | 70,00 | 69,00 | 69,70 | 0,87% | 740,00 |
| 13.06.2025 | 69,40 | 69,80 | 68,40 | 69,10 | -0,58% | 1.360,00 |
| 12.06.2025 | 68,70 | 69,60 | 68,20 | 69,50 | 0,72% | 800,00 |
| 11.06.2025 | 69,50 | 70,80 | 68,80 | 69,00 | -0,72% | 1.536,00 |
| 10.06.2025 | 69,50 | 70,80 | 69,40 | 69,50 | 0,00% | 44,00 |
| 09.06.2025 | 69,50 | 70,80 | 69,30 | 69,50 | 0,00% | - |
| 06.06.2025 | 69,50 | 70,40 | 69,50 | 69,50 | 0,00% | - |
| 05.06.2025 | 69,70 | 70,80 | 69,50 | 69,50 | -0,29% | 55,00 |
| 04.06.2025 | 69,50 | 70,50 | 69,40 | 69,70 | 0,72% | 1.060,00 |
| 03.06.2025 | 69,50 | 70,50 | 69,20 | 69,20 | 0,00% | - |
| 02.06.2025 | 71,10 | 71,10 | 69,20 | 69,20 | -2,54% | - |
| 30.05.2025 | 71,10 | 71,10 | 70,50 | 71,00 | 0,00% | 84,00 |
| 29.05.2025 | 70,90 | 71,10 | 70,60 | 71,00 | 0,28% | 148,00 |
| 28.05.2025 | 71,40 | 71,40 | 70,10 | 70,80 | -0,84% | 74,00 |